Guangdong AVCiT Technology Holding Co., Ltd. - 001229.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	34.71	35.33	35.33	35.65	34.71	2.71M
August 21, 2025	35	34.81	34.81	35.33	34.7	2.38M
August 20, 2025	34.52	34.97	34.97	35.25	34.3	3.63M
August 19, 2025	34.5	34.39	34.39	34.8	34.06	2.69M
August 18, 2025	33.7	34.26	34.26	34.97	33.48	3.9M
August 15, 2025	33.14	33.36	33.36	33.6	33.14	1.41M
August 14, 2025	33.87	33.14	33.14	33.99	33.12	1.64M
August 13, 2025	34.1	33.86	33.86	34.22	33.77	1.63M
August 12, 2025	34.17	34.09	34.09	34.4	33.98	1.93M
August 11, 2025	34.5	34.26	34.26	34.5	34.16	2.23M
August 08, 2025	34	34.27	34.27	34.39	33.81	2.33M
August 07, 2025	34.18	34.23	34.23	34.48	33.92	2.23M
August 06, 2025	33.7	34.2	34.2	34.3	33.53	2.23M
August 05, 2025	33.63	33.72	33.72	33.8	33.38	1.3M
August 04, 2025	32.69	33.6	33.6	33.67	32.68	1.44M
August 01, 2025	32.6	33	33	33.09	32.59	883,000
July 31, 2025	33.08	32.57	32.57	33.38	32.42	1.2M
July 30, 2025	33.43	33.1	33.1	33.45	32.85	1.46M
July 29, 2025	33.42	33.42	33.42	33.59	33.14	1.13M
July 28, 2025	33.87	33.51	33.51	33.96	33.42	1.29M
July 25, 2025	33.15	33.66	33.66	33.96	32.8	2.39M
July 24, 2025	32.71	32.93	32.93	33.09	32.71	994,800
July 23, 2025	33.39	32.7	32.7	33.4	32.69	1.21M
July 22, 2025	33.65	33	33	33.68	32.83	1.7M
July 21, 2025	33.79	33.72	33.72	33.92	33.4	1.53M
July 18, 2025	33.32	33.78	33.78	34.2	32.98	2.65M
July 17, 2025	32.87	33.19	33.19	33.24	32.65	1.48M
July 16, 2025	32.79	32.77	32.77	32.96	32.63	1.18M
July 15, 2025	32.96	32.79	32.79	33.23	32.21	2.32M
July 14, 2025	32.89	32.96	32.96	33.14	32.71	1.15M
July 11, 2025	32.9	32.92	32.92	33.24	32.73	1.57M
July 10, 2025	33.3	33.04	33.04	33.5	32.85	1.64M
July 09, 2025	33.62	33.3	33.3	34.69	33.2	3.24M
July 08, 2025	33.21	33.62	33.62	33.73	33.17	1.88M
July 07, 2025	33.46	33.33	33.33	33.55	32.9	1.87M
July 04, 2025	32.81	33.08	33.08	33.46	32.7	2.72M
July 03, 2025	32.43	32.88	32.88	33.58	32.31	2.32M
July 02, 2025	32.5	32.41	32.41	32.79	32.13	1.07M
July 01, 2025	33.03	32.58	32.58	33.3	32.34	1.19M
June 30, 2025	32.63	32.92	32.92	33.07	32.63	1.32M
June 27, 2025	32.32	32.58	32.58	32.71	32.3	1.26M
June 26, 2025	32.88	32.33	32.33	32.88	32.21	1.19M
June 25, 2025	32.39	32.65	32.65	32.75	32.34	1.84M
June 24, 2025	31.42	32.54	32.54	32.93	31.42	2.41M
June 23, 2025	31.32	32	31.4	32.01	31	1.1M
June 20, 2025	31.8	31.24	31.24	32	31.18	1.07M
June 19, 2025	32.35	31.88	31.88	32.68	31.75	1.03M
June 18, 2025	32.04	32.43	32.43	32.53	32.04	934,300
June 17, 2025	32.2	32.25	32.25	32.52	32.03	912,400
June 16, 2025	31.18	32.3	32.3	32.32	31.18	1.54M
June 13, 2025	32.14	31.44	31.44	32.47	31.38	1.55M
June 12, 2025	32.32	32.46	32.46	32.88	32.13	1.22M
June 11, 2025	32.4	32.43	32.43	32.65	32.19	1.21M
June 10, 2025	32.74	32.4	32.4	32.96	31.89	2.02M
June 09, 2025	32.81	32.74	32.74	33.04	32.65	1.96M
June 06, 2025	32.45	33.02	33.02	33.08	32.05	2.72M
June 05, 2025	31.5	32.45	32.45	32.89	31.33	3.3M
June 04, 2025	31.07	31.37	31.37	31.5	30.97	1.1M
June 03, 2025	30.79	31.08	31.08	31.59	30.79	1.27M
May 30, 2025	31.99	31.2	31.2	32.29	31.18	1.72M

Guangdong AVCiT Technology Holding Co., Ltd. (001229.SZ) SHZ